Arch Capital Group Ltd. Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrsのデータ

Arch Capital Group Ltd. Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrsの基本情報

名前 Arch Capital Group Ltd. Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrs
ティッカー ACGLP
Bermuda
上場年 nan
セクター Finance

Arch Capital Group Ltd. Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.58 25.49 25.49 25.51 37300.0 25.51
2021-02-12 25.6 25.48 25.6 25.55 18100.0 25.55
2021-02-11 25.64 25.5 25.58 25.6 28000.0 25.6
2021-02-10 25.69 25.5 25.69 25.63 17300.0 25.63
2021-02-09 25.72 25.6 25.7 25.69 17000.0 25.69
2021-02-08 25.73 25.59 25.7 25.7 17500.0 25.7
2021-02-05 26.02 25.56 25.65 25.71 17300.0 25.71
2021-02-04 25.7 25.53 25.61 25.67 23600.0 25.67
2021-02-03 25.74 25.19 25.19 25.63 22800.0 25.63
2021-02-02 25.79 25.62 25.62 25.79 13200.0 25.79
2021-02-01 25.74 25.51 25.52 25.69 29200.0 25.69
2021-01-29 25.8 25.49 25.63 25.7 52900.0 25.7
2021-01-28 25.8 25.58 25.69 25.8 16900.0 25.8
2021-01-27 25.9 25.63 25.8 25.69 94000.0 25.69
2021-01-26 25.89 25.76 25.76 25.85 45400.0 25.85
2021-01-25 25.89 25.57 25.61 25.89 42900.0 25.89
2021-01-22 25.68 25.5 25.5 25.59 15100.0 25.59
2021-01-21 25.67 25.42 25.59 25.52 21500.0 25.52
2021-01-20 25.59 25.44 25.5 25.59 28500.0 25.59
2021-01-19 25.57 25.42 25.43 25.54 29900.0 25.54
2021-01-15 25.59 25.43 25.49 25.45 21700.0 25.45
2021-01-14 25.59 25.37 25.37 25.59 19900.0 25.59
2021-01-13 25.6 25.3 25.37 25.35 36200.0 25.35
2021-01-12 25.5 25.26 25.5 25.36 39300.0 25.36
2021-01-11 25.68 25.53 25.58 25.55 17900.0 25.55
2021-01-08 25.75 25.51 25.51 25.75 10100.0 25.75
2021-01-07 25.77 25.37 25.69 25.61 17600.0 25.61
2021-01-06 25.8 25.52 25.8 25.69 47000.0 25.69
2021-01-05 25.87 25.76 25.8 25.86 17800.0 25.86
2021-01-04 25.9 25.75 25.9 25.84 15800.0 25.84
2020-12-31 25.96 25.78 25.8 25.96 35900.0 25.96
2020-12-30 25.87 25.69 25.77 25.86 16200.0 25.86
2020-12-29 25.87 25.63 25.63 25.85 37900.0 25.85
2020-12-28 25.65 25.54 25.65 25.63 21800.0 25.63
2020-12-24 25.71 25.57 25.57 25.65 18000.0 25.65
2020-12-23 25.64 25.55 25.55 25.57 19500.0 25.57
2020-12-22 25.87 25.55 25.82 25.71 40700.0 25.71
2020-12-21 25.87 25.81 25.82 25.86 33600.0 25.86
2020-12-18 25.9 25.8 25.9 25.9 13100.0 25.9
2020-12-17 25.9 25.75 25.79 25.9 15900.0 25.9
2020-12-16 25.79 25.68 25.7 25.77 31300.0 25.77
2020-12-15 25.72 25.56 25.66 25.71 38100.0 25.71
2020-12-14 25.67 25.52 25.66 25.65 47300.0 25.65
2020-12-11 25.91 25.75 25.9 25.88 57700.0 25.55
2020-12-10 26.04 25.89 25.92 25.92 34600.0 25.59
2020-12-09 26.04 25.89 26.0 26.04 32300.0 25.71
2020-12-08 26.04 25.98 26.0 26.0 32300.0 25.67
2020-12-07 26.04 25.93 26.0 26.04 19200.0 25.71
2020-12-04 26.0 25.91 25.91 26.0 33400.0 25.67
2020-12-03 26.0 25.8 25.85 26.0 22400.0 25.67
2020-12-02 25.85 25.72 25.8 25.85 24400.0 25.52
2020-12-01 25.82 25.68 25.74 25.82 27800.0 25.49
2020-11-30 25.74 25.57 25.65 25.74 69000.0 25.41
2020-11-27 25.79 25.65 25.72 25.65 17900.0 25.32
2020-11-25 25.84 25.72 25.84 25.72 17900.0 25.39
2020-11-24 25.89 25.76 25.78 25.84 20800.0 25.51
2020-11-23 25.98 25.83 25.95 25.83 37300.0 25.5
2020-11-20 26.02 25.82 25.9 25.95 22500.0 25.62
2020-11-19 25.89 25.75 25.76 25.81 48500.0 25.48
2020-11-18 26.05 25.84 25.86 25.84 88000.0 25.51
2020-11-17 26.12 25.76 25.76 25.98 114000.0 25.65
2020-11-16 26.23 25.61 25.61 26.13 78800.0 25.8
2020-11-13 25.76 25.62 25.62 25.72 41200.0 25.39
2020-11-12 25.7 25.6 25.6 25.67 20200.0 25.34
2020-11-11 25.7 25.61 25.62 25.64 26900.0 25.32
2020-11-10 25.7 25.6 25.6 25.69 24200.0 25.36
2020-11-09 25.76 25.58 25.62 25.66 48500.0 25.33
2020-11-06 25.75 25.54 25.62 25.61 44000.0 25.29
2020-11-05 25.77 25.62 25.62 25.76 29900.0 25.43
2020-11-04 25.75 25.56 25.56 25.71 43900.0 25.38
2020-11-03 25.75 25.56 25.61 25.56 29800.0 25.24
2020-11-02 25.75 25.46 25.49 25.67 37600.0 25.34
2020-10-30 25.49 25.25 25.25 25.49 52400.0 25.17
2020-10-29 25.64 25.22 25.35 25.22 21100.0 24.9
2020-10-28 25.67 25.4 25.65 25.4 17800.0 25.08
2020-10-27 25.75 25.64 25.75 25.73 11300.0 25.4
2020-10-26 25.8 25.63 25.7 25.75 18300.0 25.42
2020-10-23 25.8 25.59 25.6 25.8 32100.0 25.47
2020-10-22 25.65 25.44 25.44 25.64 33500.0 25.32
2020-10-21 25.67 25.46 25.67 25.47 19000.0 25.15
2020-10-20 25.67 25.58 25.6 25.66 19500.0 25.33
2020-10-19 25.6 25.49 25.56 25.6 25900.0 25.28
2020-10-16 25.7 25.57 25.61 25.57 21500.0 25.25
2020-10-15 25.68 25.55 25.64 25.68 22900.0 25.35
2020-10-14 25.77 25.66 25.7 25.68 18100.0 25.35
2020-10-13 25.77 25.6 25.6 25.77 34500.0 25.44
2020-10-12 25.68 25.58 25.6 25.68 23200.0 25.35
2020-10-09 25.68 25.56 25.58 25.68 13600.0 25.35
2020-10-08 25.65 25.51 25.51 25.65 24500.0 25.32
2020-10-07 25.62 25.53 25.6 25.53 43000.0 25.21
2020-10-06 25.6 25.45 25.49 25.6 32100.0 25.28
2020-10-05 25.6 25.46 25.46 25.49 23100.0 25.17
2020-10-02 25.66 25.35 25.5 25.55 24800.0 25.23
2020-10-01 25.6 25.35 25.37 25.6 22400.0 25.28
2020-09-30 25.6 25.24 25.59 25.31 62400.0 24.99
2020-09-29 25.6 25.52 25.56 25.59 16900.0 25.27
2020-09-28 25.69 25.36 25.51 25.56 41200.0 25.24
2020-09-25 25.59 25.06 25.06 25.59 28800.0 25.27
2020-09-24 25.2 24.89 25.11 25.17 28900.0 24.85
2020-09-23 25.58 25.11 25.5 25.13 30900.0 24.81
2020-09-22 25.58 25.24 25.24 25.58 42300.0 25.26
2020-09-21 25.27 25.02 25.23 25.24 20900.0 24.92
2020-09-18 25.32 25.2 25.28 25.27 24400.0 24.95
2020-09-17 25.55 25.24 25.4 25.28 19400.0 24.96
2020-09-16 25.68 25.5 25.58 25.5 29800.0 25.18
2020-09-15 25.65 25.39 25.43 25.65 15200.0 25.32
2020-09-14 25.63 25.39 25.63 25.43 20800.0 25.11
2020-09-11 25.75 25.62 25.7 25.7 17400.0 25.05
2020-09-10 25.75 25.61 25.61 25.75 16500.0 25.1
2020-09-09 25.74 25.6 25.64 25.69 29900.0 25.04
2020-09-08 25.67 25.46 25.46 25.64 19300.0 24.99
2020-09-04 25.72 25.43 25.64 25.61 37600.0 24.96
2020-09-03 25.73 25.58 25.7 25.64 39300.0 24.99
2020-09-02 25.73 25.54 25.6 25.67 21900.0 25.02
2020-09-01 25.66 25.52 25.52 25.64 30600.0 24.99
2020-08-31 25.63 25.49 25.55 25.49 53000.0 24.85
2020-08-28 25.69 25.55 25.6 25.55 21400.0 24.9
2020-08-27 25.69 25.57 25.57 25.69 20000.0 25.04
2020-08-26 25.68 25.56 25.57 25.56 54700.0 24.91
2020-08-25 25.7 25.54 25.7 25.66 34400.0 25.01
2020-08-24 25.74 25.66 25.68 25.71 31100.0 25.06
2020-08-21 25.68 25.56 25.57 25.62 21800.0 24.97
2020-08-20 25.7 25.61 25.61 25.7 27800.0 25.05
2020-08-19 25.68 25.56 25.57 25.68 27100.0 25.03
2020-08-18 25.68 25.56 25.59 25.68 43000.0 25.03
2020-08-17 25.59 25.49 25.49 25.51 22800.0 24.87
2020-08-14 25.65 25.52 25.65 25.59 28300.0 24.94
2020-08-13 25.65 25.48 25.48 25.65 38000.0 25.0
2020-08-12 25.6 25.51 25.55 25.59 28600.0 24.94
2020-08-11 25.55 25.48 25.55 25.55 34500.0 24.9
2020-08-10 25.58 25.4 25.43 25.58 32100.0 24.93
2020-08-07 25.5 25.33 25.33 25.5 34800.0 24.86
2020-08-06 25.48 25.38 25.39 25.4 44800.0 24.76
2020-08-05 25.55 25.4 25.5 25.55 27000.0 24.9
2020-08-04 25.55 25.41 25.5 25.55 40500.0 24.9
2020-08-03 25.6 25.31 25.36 25.58 47000.0 24.94
2020-07-31 25.48 25.05 25.09 25.48 85200.0 24.84
2020-07-30 25.29 25.07 25.12 25.18 42600.0 24.54
2020-07-29 25.33 25.0 25.0 25.33 58700.0 24.69
2020-07-28 25.02 24.9 24.9 24.98 28100.0 24.35
2020-07-27 25.02 24.9 25.0 24.9 29900.0 24.27
2020-07-24 25.02 24.9 24.9 24.96 30700.0 24.33
2020-07-23 25.02 24.96 24.96 25.02 19300.0 24.39
2020-07-22 25.0 24.9 24.93 24.98 29300.0 24.35
2020-07-21 25.02 24.92 25.0 25.01 21700.0 24.38
2020-07-20 25.02 24.9 24.9 25.02 24700.0 24.39
2020-07-17 25.05 24.88 24.9 25.02 41200.0 24.39
2020-07-16 24.9 24.75 24.8 24.9 30800.0 24.27
2020-07-15 24.79 24.66 24.73 24.79 23300.0 24.16
2020-07-14 24.82 24.7 24.82 24.73 21100.0 24.1
2020-07-13 24.85 24.66 24.7 24.83 21600.0 24.2
2020-07-10 24.7 24.6 24.7 24.7 26300.0 24.08
2020-07-09 24.73 24.5 24.68 24.73 30600.0 24.1
2020-07-08 24.69 24.43 24.49 24.68 40700.0 24.06
2020-07-07 24.54 24.42 24.53 24.51 20400.0 23.89
2020-07-06 24.46 24.35 24.35 24.42 16600.0 23.8
2020-07-02 24.36 24.18 24.26 24.26 17900.0 23.65
2020-07-01 24.16 24.0 24.05 24.15 27000.0 23.54
2020-06-30 24.29 23.96 24.29 23.96 100900.0 23.35
2020-06-29 24.26 24.1 24.14 24.19 16300.0 23.58
2020-06-26 24.39 24.11 24.39 24.14 14100.0 23.53
2020-06-25 24.4 24.26 24.26 24.3 41500.0 23.69
2020-06-24 24.49 24.21 24.49 24.4 25500.0 23.78
2020-06-23 24.48 24.37 24.4 24.45 12400.0 23.83
2020-06-22 24.53 24.31 24.52 24.36 28400.0 23.74
2020-06-19 24.56 24.4 24.5 24.4 32500.0 23.78
2020-06-18 24.59 24.38 24.47 24.45 25200.0 23.83
2020-06-17 24.8 24.55 24.8 24.63 34700.0 24.01
2020-06-16 24.76 24.51 24.69 24.7 14600.0 24.08
2020-06-15 24.5 24.35 24.45 24.5 32100.0 23.88
2020-06-12 24.6 24.2 24.6 24.46 36300.0 23.84
2020-06-11 24.9 24.29 24.9 24.53 43900.0 23.59
2020-06-10 25.15 24.82 25.15 25.0 78800.0 24.04
2020-06-09 25.0 24.54 24.64 24.99 73500.0 24.03
2020-06-08 24.68 24.59 24.68 24.62 53200.0 23.68
2020-06-05 24.76 24.52 24.7 24.57 101200.0 23.63
2020-06-04 24.67 24.4 24.6 24.64 61500.0 23.7
2020-06-03 24.64 24.51 24.59 24.56 66300.0 23.62
2020-06-02 24.58 24.45 24.54 24.5 47400.0 23.56
2020-06-01 24.55 24.35 24.5 24.42 74800.0 23.48
2020-05-29 24.36 24.02 24.15 24.36 52800.0 23.43
2020-05-28 24.15 24.0 24.13 24.15 53200.0 23.22
2020-05-27 24.0 23.85 23.99 24.0 41500.0 23.08
2020-05-26 23.99 23.81 23.86 23.91 36800.0 22.99
2020-05-22 23.91 23.67 23.76 23.7 41200.0 22.79
2020-05-21 23.77 23.54 23.55 23.66 33000.0 22.75
2020-05-20 23.69 23.41 23.56 23.44 49700.0 22.54
2020-05-19 23.62 23.35 23.5 23.4 48100.0 22.5
2020-05-18 23.42 23.25 23.35 23.29 20000.0 22.4
2020-05-15 23.45 23.02 23.2 23.03 44600.0 22.15
2020-05-14 23.65 23.06 23.65 23.16 106700.0 22.27
2020-05-13 24.0 23.56 24.0 23.65 68500.0 22.74
2020-05-12 24.27 23.95 24.0 24.0 37600.0 23.08
2020-05-11 23.98 23.82 23.9 23.91 21500.0 22.99
2020-05-08 24.11 23.8 24.0 23.82 57100.0 22.91
2020-05-07 24.22 23.87 24.0 23.99 26700.0 23.07
2020-05-06 24.17 24.0 24.17 24.05 29000.0 23.13
2020-05-05 24.3 24.0 24.3 24.0 45200.0 23.08
2020-05-04 24.25 24.09 24.24 24.22 23500.0 23.29
2020-05-01 24.28 24.01 24.12 24.27 31500.0 23.34
2020-04-30 24.3 23.98 24.3 24.11 84400.0 23.19
2020-04-29 24.32 24.1 24.17 24.3 40700.0 23.37
2020-04-28 24.37 24.09 24.17 24.11 39000.0 23.19
2020-04-27 24.29 24.13 24.2 24.16 33000.0 23.23
2020-04-24 24.4 24.19 24.4 24.28 37800.0 23.35
2020-04-23 24.5 24.25 24.37 24.25 38000.0 23.32
2020-04-22 24.38 24.0 24.0 24.07 27700.0 23.15
2020-04-21 24.45 23.9 24.45 23.9 54000.0 22.98
2020-04-20 24.63 24.01 24.42 24.53 27100.0 23.59
2020-04-17 24.5 23.77 24.0 24.46 79100.0 23.52
2020-04-16 24.35 23.82 24.3 23.99 40900.0 23.07
2020-04-15 24.14 23.41 23.9 23.99 55400.0 23.07
2020-04-14 24.0 23.5 23.5 23.95 37100.0 23.03
2020-04-13 24.35 23.08 24.35 23.18 54200.0 22.29
2020-04-09 24.5 23.4 23.48 24.03 104700.0 23.11
2020-04-08 23.83 22.48 22.84 23.48 38500.0 22.58
2020-04-07 22.67 21.81 22.5 22.57 45000.0 21.71
2020-04-06 22.42 20.94 21.0 22.03 60200.0 21.19
2020-04-03 21.3 19.56 20.85 20.12 32800.0 19.35
2020-04-02 21.96 20.57 21.8 20.85 53000.0 20.05
2020-04-01 22.65 21.75 22.65 22.02 71800.0 21.18
2020-03-31 22.98 22.22 22.85 22.94 75500.0 22.06
2020-03-30 22.7 22.1 22.3 22.57 32500.0 21.71
2020-03-27 22.9 22.11 22.9 22.35 62500.0 21.49
2020-03-26 22.94 22.2 22.49 22.82 49800.0 21.95
2020-03-25 23.0 20.0 20.0 22.11 61800.0 21.26
2020-03-24 19.84 17.66 17.66 19.25 63400.0 18.51
2020-03-23 18.03 16.13 17.0 17.21 103600.0 16.55
2020-03-20 18.53 16.6 16.68 17.0 120000.0 16.35
2020-03-19 17.7 16.26 17.7 16.4 152500.0 15.77
2020-03-18 20.9 16.43 20.9 17.75 93300.0 17.07
2020-03-17 22.0 21.03 21.9 21.04 68100.0 20.23
2020-03-16 22.9 21.16 22.75 21.85 81300.0 21.01
2020-03-13 23.0 22.58 23.0 22.75 59000.0 21.88
2020-03-12 24.64 22.08 24.64 22.68 117400.0 21.81
2020-03-11 25.21 24.93 25.21 25.11 51900.0 23.83
2020-03-10 25.4 24.93 25.03 25.21 50300.0 23.93
2020-03-09 25.1 24.77 25.0 24.93 78400.0 23.66
2020-03-06 25.65 25.36 25.64 25.43 31000.0 24.14
2020-03-05 25.87 25.72 25.81 25.75 39900.0 24.44
2020-03-04 25.94 25.53 25.53 25.87 67900.0 24.55
2020-03-03 25.98 25.5 25.5 25.61 83200.0 24.31
2020-03-02 25.55 25.2 25.2 25.53 30200.0 24.23
2020-02-28 25.34 25.01 25.26 25.01 121800.0 23.74
2020-02-27 25.45 25.1 25.3 25.3 91500.0 24.01
2020-02-26 25.4 25.06 25.06 25.25 146400.0 23.97
2020-02-25 25.55 25.13 25.43 25.25 60500.0 23.97
2020-02-24 25.65 25.44 25.65 25.45 20900.0 24.16
2020-02-21 25.76 25.58 25.66 25.65 32700.0 24.35
2020-02-20 25.78 25.52 25.56 25.66 52300.0 24.35
2020-02-19 25.98 25.79 25.98 25.79 35500.0 24.48
2020-02-18 26.0 25.84 25.95 26.0 12400.0 24.68